Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.93 +0.47 (+1.73%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.26	18.36	18.13	18.23	586,797	-0.25(-1.35%)
Jul 28, 2005	18.46	18.52	18.32	18.48	718,916	-0.06(-0.33%)
Jul 27, 2005	18.48	18.55	18.34	18.54	830,057	+0.13(+0.69%)
Jul 26, 2005	18.35	18.44	18.27	18.41	719,809	+0.27(+1.48%)
Jul 25, 2005	18.30	18.31	18.11	18.14	1,338,446	-0.03(-0.18%)
Jul 22, 2005	18.27	18.28	18.13	18.17	1,089,682	-0.13(-0.73%)
Jul 21, 2005	18.50	18.53	18.26	18.31	921,707	-0.21(-1.13%)
Jul 20, 2005	18.19	18.52	18.09	18.52	986,725	+0.22(+1.18%)
Jul 19, 2005	18.05	18.34	17.99	18.30	1,087,004	+0.40(+2.25%)
Jul 18, 2005	17.74	18.03	17.74	17.90	3,002,727	-0.54(-2.92%)
Jul 15, 2005	18.24	18.47	18.21	18.44	842,108	-0.10(-0.54%)
Jul 14, 2005	18.52	18.57	18.38	18.54	2,560,397	+0.25(+1.36%)
Jul 13, 2005	18.24	18.32	18.20	18.29	1,514,754	+0.12(+0.67%)
Jul 12, 2005	18.03	18.17	17.97	18.17	1,314,939	+0.24(+1.35%)
Jul 11, 2005	17.78	17.98	17.78	17.93	1,125,985	+0.32(+1.83%)
Jul 08, 2005	17.28	17.61	17.27	17.60	1,165,859	+0.47(+2.75%)
Jul 07, 2005	16.80	17.15	16.80	17.13	1,849,365	-0.13(-0.74%)
Jul 06, 2005	17.29	17.33	17.15	17.26	1,599,262	+0.16(+0.94%)
Jul 05, 2005	16.91	17.16	16.90	17.10	424,327	+0.05(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.